Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtus Diversified Income & Convertible Fund (NY: ACV )

22.37 -0.40 (-1.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 10.07 10.14 10.05 10.08 62,156 +0.02(+0.23%)
Oct 30, 2017 9.992 10.07 9.992 10.06 49,613 +0.03(+0.32%)
Oct 27, 2017 10.07 10.07 9.969 10.02 61,648 -0.01(-0.09%)
Oct 26, 2017 10.12 10.18 9.969 10.03 170,937 -0.04(-0.36%)
Oct 25, 2017 10.18 10.23 10.01 10.07 117,765 -0.11(-1.13%)
Oct 24, 2017 10.23 10.23 10.17 10.18 57,696 +0.02(+0.18%)
Oct 23, 2017 10.19 10.20 10.12 10.17 63,169 -0.01(-0.09%)
Oct 20, 2017 10.17 10.25 10.08 10.18 99,002 +0.06(+0.59%)
Oct 19, 2017 10.08 10.20 10.08 10.12 84,090 +0.04(+0.36%)
Oct 18, 2017 10.10 10.14 10.03 10.08 101,052 +0.00(+0.05%)
Oct 17, 2017 10.16 10.16 10.07 10.07 64,819 -0.10(-0.99%)
Oct 16, 2017 10.24 10.24 10.12 10.18 110,597 -0.06(-0.63%)
Oct 13, 2017 10.10 10.24 10.10 10.24 109,440 +0.12(+1.18%)
Oct 12, 2017 10.07 10.14 10.03 10.12 54,042 +0.11(+1.05%)
Oct 11, 2017 10.17 10.17 9.978 10.01 160,446 -0.14(-1.37%)
Oct 10, 2017 10.02 10.15 9.994 10.15 124,922 +0.16(+1.60%)
Oct 09, 2017 9.985 10.00 9.949 9.994 62,559 +0.05(+0.55%)
Oct 06, 2017 9.894 9.940 9.880 9.940 65,732 +0.05(+0.46%)
Oct 05, 2017 9.912 9.944 9.885 9.894 94,770 -0.00(-0.05%)
Oct 04, 2017 9.917 9.917 9.872 9.899 128,201 +0.04(+0.42%)
Oct 03, 2017 9.876 9.917 9.846 9.858 115,482 +0.00(+0.00%)
Oct 02, 2017 9.844 9.871 9.798 9.858 91,537 +0.07(+0.70%)
Sep 29, 2017 9.785 9.798 9.744 9.789 79,208 +0.03(+0.33%)
Sep 28, 2017 9.730 9.757 9.708 9.757 51,232 +0.06(+0.66%)
Sep 27, 2017 9.662 9.712 9.657 9.694 78,925 +0.03(+0.33%)
Sep 26, 2017 9.698 9.748 9.634 9.662 120,288 -0.01(-0.14%)
Sep 25, 2017 9.644 9.675 9.630 9.675 62,693 +0.02(+0.19%)
Sep 22, 2017 9.662 9.671 9.621 9.657 52,005 +0.01(+0.14%)
Sep 21, 2017 9.653 9.666 9.625 9.644 44,141 +0.01(+0.09%)
Sep 20, 2017 9.598 9.666 9.597 9.634 89,616 +0.06(+0.62%)
Sep 19, 2017 9.607 9.630 9.566 9.575 166,926 -0.02(-0.24%)
Sep 18, 2017 9.625 9.625 9.566 9.598 125,284 -0.02(-0.24%)
Sep 15, 2017 9.621 9.630 9.548 9.621 47,346 +0.01(+0.14%)
Sep 14, 2017 9.539 9.607 9.534 9.607 54,549 +0.07(+0.72%)
Sep 13, 2017 9.575 9.612 9.489 9.539 44,304 +0.01(+0.14%)
Sep 12, 2017 9.539 9.575 9.511 9.525 101,448 +0.00(+0.05%)
Sep 11, 2017 9.511 9.557 9.484 9.521 141,654 +0.05(+0.53%)
Sep 08, 2017 9.502 9.557 9.398 9.470 153,190 -0.00(-0.01%)
Sep 07, 2017 9.544 9.567 9.431 9.472 283,001 -0.06(-0.62%)
Sep 06, 2017 9.589 9.589 9.409 9.531 139,415 -0.01(-0.14%)
Sep 05, 2017 9.612 9.656 9.513 9.544 110,344 -0.10(-1.03%)
Sep 01, 2017 9.603 9.644 9.535 9.644 65,793 +0.05(+0.47%)
Aug 31, 2017 9.540 9.598 9.490 9.598 129,151 +0.06(+0.62%)
Aug 30, 2017 9.413 9.540 9.378 9.540 89,689 +0.09(+1.00%)
Aug 29, 2017 9.409 9.454 9.359 9.445 55,248 +0.01(+0.10%)
Aug 28, 2017 9.476 9.476 9.426 9.436 69,207 -0.00(-0.05%)
Aug 25, 2017 9.409 9.440 9.363 9.440 117,266 +0.02(+0.24%)
Aug 24, 2017 9.513 9.513 9.318 9.418 115,646 -0.06(-0.67%)
Aug 23, 2017 9.436 9.485 9.397 9.481 88,446 +0.05(+0.48%)
Aug 22, 2017 9.377 9.458 9.377 9.436 67,007 +0.06(+0.68%)
Aug 21, 2017 9.454 9.454 9.345 9.372 62,571 -0.05(-0.58%)
Aug 18, 2017 9.463 9.472 9.332 9.427 118,092 +0.01(+0.10%)
Aug 17, 2017 9.517 9.531 9.414 9.418 60,909 -0.07(-0.71%)
Aug 16, 2017 9.494 9.562 9.445 9.485 156,069 +0.05(+0.53%)
Aug 15, 2017 9.503 9.503 9.400 9.436 60,758 +0.00(+0.05%)
Aug 14, 2017 9.391 9.449 9.345 9.431 84,748 +0.14(+1.56%)
Aug 11, 2017 9.151 9.413 9.052 9.287 191,218 +0.06(+0.64%)
Aug 10, 2017 9.761 9.779 9.196 9.228 236,715 -0.56(-5.72%)
Aug 09, 2017 9.861 9.863 9.707 9.788 98,443 -0.06(-0.56%)
Aug 08, 2017 9.875 9.884 9.812 9.844 93,240 -0.00(-0.05%)
Aug 07, 2017 9.839 9.848 9.803 9.848 80,514 +0.04(+0.44%)
Aug 04, 2017 9.839 9.848 9.803 9.805 55,777 -0.00(-0.03%)
Aug 03, 2017 9.862 9.862 9.785 9.808 88,800 -0.01(-0.14%)
Aug 02, 2017 9.794 9.830 9.772 9.821 99,586 +0.03(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.